SHE:002940 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	35.15	35.35	34.15	34.17	34.17	-3.34%	15,379,600
Apr 28, 2026	36.33	36.82	35.20	35.35	35.35	-2.70%	19,961,470
Apr 27, 2026	42.50	42.98	35.91	36.33	36.33	-8.95%	36,442,210
Apr 24, 2026	39.00	40.55	38.07	39.90	39.90	1.79%	24,752,930
Apr 23, 2026	39.50	40.90	38.62	39.20	39.20	-1.46%	25,096,590
Apr 22, 2026	39.00	40.44	38.07	39.78	39.78	1.69%	27,588,470
Apr 21, 2026	39.29	40.99	37.76	39.12	39.12	-1.71%	31,792,860
Apr 20, 2026	42.10	43.08	38.32	39.80	39.80	1.63%	60,573,900
Apr 17, 2026	35.96	39.16	35.87	39.16	39.16	10.00%	39,683,450
Apr 16, 2026	31.61	35.60	31.43	35.60	35.60	10.01%	19,412,930
Apr 15, 2026	31.66	32.49	30.71	32.36	32.36	6.24%	22,765,133
Apr 14, 2026	29.90	30.48	29.51	30.46	30.46	1.98%	10,381,960
Apr 13, 2026	31.07	31.08	29.71	29.87	29.87	-3.77%	12,371,950
Apr 10, 2026	30.56	31.49	29.88	31.04	31.04	-0.58%	15,741,980
Apr 9, 2026	32.60	33.13	30.51	31.22	31.22	-5.16%	24,113,500
Apr 8, 2026	34.23	34.45	32.58	32.92	32.92	-2.49%	25,726,000
Apr 7, 2026	33.01	34.76	31.61	33.76	33.76	0.63%	26,390,433
Apr 3, 2026	35.00	35.47	33.49	33.55	33.55	-8.06%	29,129,570
Apr 2, 2026	35.80	38.00	34.24	36.49	36.49	4.62%	44,429,380
Apr 1, 2026	31.72	34.88	31.72	34.88	34.88	10.00%	21,691,006
Mar 31, 2026	31.11	32.28	31.00	31.71	31.71	1.34%	16,004,122
Mar 30, 2026	30.61	32.00	30.61	31.29	31.29	0.42%	13,730,620
Mar 27, 2026	28.89	31.90	28.70	31.16	31.16	7.01%	16,501,560
Mar 26, 2026	29.28	29.88	28.93	29.12	29.12	-0.14%	3,252,496
Mar 25, 2026	28.81	29.29	28.61	29.16	29.16	1.25%	3,470,251
Mar 24, 2026	27.86	28.84	27.86	28.80	28.80	5.19%	5,506,114
Mar 23, 2026	28.44	28.80	27.31	27.38	27.38	-5.62%	5,031,920
Mar 20, 2026	29.81	30.20	29.01	29.01	29.01	-2.68%	3,025,500
Mar 19, 2026	30.20	30.43	29.65	29.81	29.81	-2.29%	3,031,500
Mar 18, 2026	30.10	30.57	29.92	30.51	30.51	1.19%	2,821,500
Mar 17, 2026	30.48	31.05	30.12	30.15	30.15	-1.08%	3,504,369
Mar 16, 2026	30.50	30.79	30.15	30.48	30.48	-0.07%	3,303,910
Mar 13, 2026	30.30	30.98	30.12	30.50	30.50	0.26%	3,797,176
Mar 12, 2026	30.94	30.95	30.30	30.42	30.42	-1.71%	2,811,473
Mar 11, 2026	31.05	31.18	30.83	30.95	30.95	-0.23%	2,510,500
Mar 10, 2026	30.70	31.13	30.50	31.02	31.02	1.97%	3,646,162
Mar 9, 2026	30.42	30.75	30.00	30.42	30.42	-1.01%	3,329,100
Mar 6, 2026	29.80	30.80	29.75	30.73	30.73	2.71%	4,436,515
Mar 5, 2026	30.03	30.20	29.67	29.92	29.92	1.01%	3,264,710
Mar 4, 2026	29.80	30.07	29.42	29.62	29.62	-0.97%	4,132,788
Mar 3, 2026	31.12	31.47	29.88	29.91	29.91	-3.14%	6,108,725
Mar 2, 2026	32.00	32.00	30.71	30.88	30.88	-4.60%	6,809,571
Feb 27, 2026	31.97	32.38	31.82	32.37	32.37	0.97%	3,634,922
Feb 26, 2026	32.62	32.77	32.01	32.06	32.06	-1.23%	4,298,200
Feb 25, 2026	32.16	32.54	32.08	32.46	32.46	0.87%	3,287,500
Feb 24, 2026	32.07	32.32	31.87	32.18	32.18	0.63%	3,800,482
Feb 13, 2026	32.65	32.79	31.93	31.98	31.98	-1.02%	3,380,103
Feb 12, 2026	32.80	32.84	32.19	32.31	32.31	-0.89%	3,529,950
Feb 11, 2026	32.60	33.28	32.60	32.60	32.60	-0.52%	4,250,127
Feb 10, 2026	32.69	33.36	32.45	32.77	32.77	0.21%	4,737,723
Feb 9, 2026	32.36	32.84	32.31	32.70	32.70	-	4,282,266
Feb 6, 2026	32.50	33.26	32.32	32.70	32.70	0.18%	7,316,633
Feb 5, 2026	32.43	33.16	32.32	32.64	32.64	-0.15%	6,129,133
Feb 4, 2026	31.95	32.76	31.88	32.69	32.69	1.65%	4,950,200
Feb 3, 2026	31.82	32.16	31.72	32.16	32.16	1.07%	4,003,454
Feb 2, 2026	31.99	32.56	31.70	31.82	31.82	-0.87%	5,410,395
Jan 30, 2026	32.60	32.99	31.78	32.10	32.10	0.34%	6,273,791
Jan 29, 2026	32.17	32.56	31.71	31.99	31.99	-1.27%	4,383,141
Jan 28, 2026	33.02	33.16	32.33	32.40	32.40	-1.82%	4,371,780
Jan 27, 2026	33.86	33.99	32.39	33.00	33.00	-2.37%	6,593,460
Jan 26, 2026	34.40	34.71	33.51	33.80	33.80	-2.06%	7,701,446
Jan 23, 2026	34.18	34.90	34.04	34.51	34.51	1.68%	6,518,196
Jan 22, 2026	34.23	34.51	33.71	33.94	33.94	-0.82%	5,000,894
Jan 21, 2026	34.00	34.54	33.51	34.22	34.22	0.06%	4,307,400
Jan 20, 2026	35.01	35.26	34.00	34.20	34.20	-2.62%	5,565,161
Jan 19, 2026	34.89	35.56	34.74	35.12	35.12	0.26%	5,267,600
Jan 16, 2026	35.58	35.73	34.66	35.03	35.03	-1.79%	6,581,845
Jan 15, 2026	36.10	36.77	35.50	35.67	35.67	-2.22%	7,257,009
Jan 14, 2026	36.98	37.72	35.94	36.48	36.48	-1.22%	13,900,130
Jan 13, 2026	39.73	41.75	36.90	36.93	36.93	-4.47%	22,236,370
Jan 12, 2026	35.53	39.42	35.41	38.66	38.66	7.87%	25,787,870
Jan 9, 2026	35.30	36.13	35.10	35.84	35.84	0.67%	9,774,751
Jan 8, 2026	35.00	35.98	34.91	35.60	35.60	2.15%	8,777,415
Jan 7, 2026	34.61	35.29	34.61	34.85	34.85	0.20%	5,523,110
Jan 6, 2026	35.23	35.38	34.56	34.78	34.78	-1.28%	7,530,771
Jan 5, 2026	33.52	35.29	33.47	35.23	35.23	5.10%	10,665,010
Dec 31, 2025	33.67	33.81	33.24	33.52	33.52	-0.45%	4,799,146
Dec 30, 2025	33.57	33.85	33.35	33.67	33.67	-0.41%	4,640,010
Dec 29, 2025	33.57	34.00	33.46	33.81	33.81	-0.03%	4,710,490
Dec 26, 2025	33.78	34.00	33.49	33.82	33.82	-0.21%	6,999,645
Dec 25, 2025	33.59	34.07	33.13	33.89	33.89	0.06%	6,230,498
Dec 24, 2025	33.20	33.96	33.12	33.87	33.87	1.38%	5,689,770
Dec 23, 2025	33.54	33.73	33.14	33.41	33.41	-0.33%	5,304,800
Dec 22, 2025	33.01	34.09	32.90	33.52	33.52	1.09%	7,214,900
Dec 19, 2025	32.06	33.30	32.06	33.16	33.16	3.01%	9,735,582
Dec 18, 2025	32.04	33.10	32.01	32.19	32.19	-0.09%	7,142,902
Dec 17, 2025	32.90	32.90	31.45	32.22	32.22	-3.56%	11,077,360
Dec 16, 2025	32.78	33.96	32.25	33.41	33.41	1.37%	10,748,610
Dec 15, 2025	34.00	34.07	32.96	32.96	32.96	-3.68%	9,382,500
Dec 12, 2025	36.57	36.57	34.00	34.22	34.22	-6.63%	15,600,502
Dec 11, 2025	37.44	37.50	36.63	36.65	36.65	-1.56%	6,476,475
Dec 10, 2025	38.20	38.20	36.90	37.23	37.23	-2.67%	7,741,000
Dec 9, 2025	38.15	39.05	37.83	38.25	38.25	0.18%	6,923,200
Dec 8, 2025	38.44	38.44	37.58	38.18	38.18	1.25%	7,415,086
Dec 5, 2025	37.80	38.21	37.50	37.71	37.71	-1.44%	7,643,202
Dec 4, 2025	38.43	39.29	37.16	38.26	38.26	-0.70%	13,009,310
Dec 3, 2025	37.00	39.06	36.50	38.53	38.53	4.22%	16,152,810
Dec 2, 2025	37.81	37.96	36.85	36.97	36.97	-2.20%	7,005,186
Dec 1, 2025	38.00	38.00	37.20	37.80	37.80	0.40%	7,683,610
Nov 28, 2025	37.31	37.70	36.12	37.65	37.65	0.40%	12,266,210